Dynatrace Holdings LLC (DT) Historical Stock Data
54.81 ↑0.46 (0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DT is up 0.12% a day on average. There have been 15 days where Dynatrace Holdings LLC closed green and 15 days where DT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 54.54 | 54.81 | ↑$0.27 (0.50%) | 54.48 | 54.98 | 1.46M |
| 2025-01-02 | 54.75 | 54.35 | ↓$0.40 (-0.73%) | 54.17 | 55.08 | 1.46M |
| 2024-12-31 | 54.28 | 54.35 | ↑$0.07 (0.13%) | 54.00 | 54.56 | 1.65M |
| 2024-12-30 | 54.01 | 54.10 | ↑$0.09 (0.17%) | 53.56 | 54.41 | 877.05K |
| 2024-12-27 | 54.90 | 54.69 | ↓$0.21 (-0.38%) | 53.97 | 55.03 | 0.91M |
| 2024-12-26 | 54.80 | 55.10 | ↑$0.30 (0.55%) | 54.66 | 55.29 | 1.14M |
| 2024-12-24 | 54.36 | 55.07 | ↑$0.71 (1.31%) | 54.30 | 55.10 | 811.12K |
| 2024-12-23 | 54.44 | 54.38 | ↓$0.06 (-0.11%) | 54.08 | 54.70 | 1.39M |
| 2024-12-20 | 53.03 | 54.64 | ↑$1.61 (3.04%) | 52.89 | 54.82 | 6.72M |
| 2024-12-19 | 54.14 | 53.56 | ↓$0.58 (-1.07%) | 52.97 | 54.26 | 2.94M |
| 2024-12-18 | 55.70 | 53.54 | ↓$2.16 (-3.88%) | 53.22 | 55.80 | 3.28M |
| 2024-12-17 | 54.72 | 55.50 | ↑$0.78 (1.43%) | 54.19 | 55.96 | 3.78M |
| 2024-12-16 | 54.58 | 54.79 | ↑$0.21 (0.38%) | 53.82 | 55.50 | 3.83M |
| 2024-12-13 | 56.39 | 54.41 | ↓$1.98 (-3.51%) | 54.26 | 56.62 | 3.88M |
| 2024-12-12 | 56.50 | 56.42 | ↓$0.08 (-0.14%) | 56.37 | 57.07 | 3.96M |
| 2024-12-11 | 57.22 | 56.29 | ↓$0.93 (-1.63%) | 56.21 | 57.71 | 4.64M |
| 2024-12-10 | 57.40 | 56.93 | ↓$0.47 (-0.82%) | 56.93 | 58.21 | 2.05M |
| 2024-12-09 | 58.45 | 57.42 | ↓$1.03 (-1.76%) | 57.37 | 58.69 | 2.10M |
| 2024-12-06 | 58.98 | 58.31 | ↓$0.67 (-1.14%) | 58.24 | 59.09 | 2.73M |
| 2024-12-05 | 59.28 | 58.63 | ↓$0.65 (-1.10%) | 58.31 | 59.50 | 2.65M |
| 2024-12-04 | 57.50 | 59.60 | ↑$2.10 (3.65%) | 57.35 | 59.80 | 4.30M |
| 2024-12-03 | 55.88 | 57.28 | ↑$1.40 (2.51%) | 55.85 | 57.39 | 2.82M |
| 2024-12-02 | 56.13 | 56.36 | ↑$0.23 (0.41%) | 56.06 | 56.86 | 2.59M |
| 2024-11-29 | 55.83 | 56.19 | ↑$0.36 (0.64%) | 55.50 | 56.37 | 1.61M |
| 2024-11-27 | 55.61 | 55.46 | ↓$0.15 (-0.27%) | 54.72 | 55.95 | 2.80M |
| 2024-11-26 | 55.20 | 55.62 | ↑$0.42 (0.76%) | 54.80 | 55.65 | 2.29M |
| 2024-11-25 | 55.75 | 55.36 | ↓$0.39 (-0.70%) | 54.85 | 56.23 | 8.76M |
| 2024-11-22 | 52.91 | 55.46 | ↑$2.55 (4.82%) | 52.91 | 55.82 | 4.72M |
| 2024-11-21 | 51.73 | 52.47 | ↑$0.74 (1.43%) | 51.19 | 52.71 | 4.77M |
| 2024-11-20 | 51.53 | 51.09 | ↓$0.44 (-0.85%) | 50.09 | 51.92 | 3.95M |
Create an account or log in to view more rows.
$DT take what we can get
$DT CHUG CHUG CHUG
$DT buy the dip were blasting off
$DT green shoots
$DT come to papa
$DT what time we going green?
$DT who loaded up??
$DT looks good
$DT man this will be good in coming weeks
$DT come back next earning